Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmt9nakqz00qs0zdx9fnyp32istock-5m005930:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakqu00qr0zdx17omgpq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:10:00raw264,000원264,000원262,000원262,750원228,612
cmt9nakr900qu0zdxir91ra66stock-5m000660:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakr500qt0zdxz3hgxv5n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:10:00raw1,713,000원1,715,000원1,705,000원1,705,000원31,263
cmt9nngsn00u60zdx42twjz65stock-5m028260:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngsk00u50zdxri6yjfe71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:15:00raw385,500원386,000원384,500원385,500원5,922
cmt9nngtf00uc0zdx861v5aulstock-5m003550:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngtb00ub0zdxiduou7kn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:15:00raw114,300원114,400원114,100원114,200원2,913
cmt9nngs600u20zdxnho61c1jstock-5m096770:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngs200u10zdx61vkqhjk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:15:00raw111,800원112,100원111,000원111,800원50,079
cmt9nngp800tg0zdx9e79n99kstock-5m035720:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngp400tf0zdxkbvw6ky61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:15:00raw36,150원36,250원36,150원36,200원18,309
cmt9ngzo900s60zdxhrezny9qstock-5m066570:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzo500s50zdxw5lsx62y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:15:00raw199,750원199,800원199,100원199,300원6,906
cmt9ngzny00s40zdxenewssasstock-5m005380:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngznu00s30zdxf6wbp5jf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:15:00raw417,000원417,500원411,500원412,500원54,145
cmt9ngzsy00t40zdx0w804jvkstock-5m017670:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzsu00t30zdxqo9r6dqw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:15:00raw99,700원99,900원99,500원99,800원8,395
cmt9ngzso00t20zdx1sq70s2vstock-5m030200:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzsk00t10zdx43z5k4by1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:15:00raw52,900원53,000원52,800원53,000원1,449
cmt9ngzsf00t00zdx20mc3gj6stock-5m015760:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzsb00sz0zdx922530y41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:15:00raw35,050원35,200원35,050원35,100원24,620
cmt9ngzs500sy0zdxno3hjwenstock-5m034730:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzs000sx0zdxy3z18jcs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:15:00raw545,000원547,000원543,000원545,000원1,540
cmt9ngznd00s00zdx8bs4092bstock-5m005930:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzn700rz0zdxkfiv0cvx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:15:00raw262,750원263,000원261,500원261,500원273,695
cmt9ngzrm00su0zdxqpij0uu2stock-5m012330:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzri00st0zdxrouai7yy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:15:00raw480,500원480,500원472,500원473,000원18,673
cmt9ngzrc00ss0zdx2f5ws6f0stock-5m373220:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzr800sr0zdx0nv31wel1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:15:00raw349,500원351,000원349,000원350,500원1,524
cmt9ngzr200sq0zdxskdq8ekrstock-5m207940:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzqy00sp0zdx5b857swp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:15:00raw1,591,000원1,596,000원1,591,000원1,596,000원415
cmt9ngzqs00so0zdx5r6vdx4lstock-5m055550:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzqn00sn0zdxsdlu43dr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:15:00raw107,000원107,300원107,000원107,100원9,846
cmt9ngzqh00sm0zdxqpj16hjbstock-5m105560:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzqd00sl0zdx7otbwe151
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:15:00raw165,600원166,000원165,600원165,800원8,068
cmt9ngzq700sk0zdxavvzjdq4stock-5m000270:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzq300sj0zdxh9rj483k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:15:00raw132,400원132,400원130,900원131,100원37,544
cmt9ngzpx00si0zdx6n7ddn38stock-5m005490:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzpt00sh0zdx9j8z9ame1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:15:00raw327,000원328,000원326,500원327,500원2,204
cmt9ngznp00s20zdxaqoeaxlhstock-5m000660:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngznk00s10zdxt9scbx4d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:15:00raw1,705,000원1,707,000원1,696,000원1,697,000원47,614
cmt9ngzpf00se0zdxsze7i59ostock-5m068270:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzpb00sd0zdxzsrjsnsi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:15:00raw193,400원193,700원193,400원193,700원2,950
cmt9ngzp400sc0zdx003qcg2xstock-5m051910:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzp000sb0zdxrprv8ke71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:15:00raw262,500원263,500원262,500원263,000원1,759
cmt9ngzou00sa0zdx1pr5ani8stock-5m006400:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzoq00s90zdx993nsyx31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:15:00raw513,000원514,000원511,000원513,000원2,172
cmt9ngzok00s80zdxhpowdfeqstock-5m035420:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzog00s70zdxhlx9gcgc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:15:00raw220,250원220,500원220,000원220,500원9,212
cmt9nngo400t80zdxxqokfdbgstock-5m000660:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngnz00t70zdxqju5zbpv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:20:00raw1,697,000원1,702,000원1,693,000원1,700,000원45,511
cmt9nngnr00t60zdxz3tahmq2stock-5m005930:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngne00t50zdxmhmirmup1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:20:00raw261,500원262,500원261,000원261,500원215,579
cmt9nngqj00tq0zdxgjcbhddgstock-5m005490:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngqf00tp0zdxfobjdrdp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:20:00raw327,000원327,500원326,500원327,000원1,065
cmt9nngsw00u80zdx2x365yczstock-5m028260:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngss00u70zdx3dnfly8w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:20:00raw385,000원385,500원384,000원385,500원4,883
cmt9nngt500ua0zdxnmklb4tistock-5m034730:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngt200u90zdxf6ccmbpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:20:00raw545,000원548,000원545,000원546,000원2,141
cmt9nngto00ue0zdxpit969westock-5m003550:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngtk00ud0zdxb0jhrbrs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:20:00raw114,300원114,500원114,200원114,400원2,084
cmt9nngty00ug0zdxlnaaktl9stock-5m015760:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngtu00uf0zdxvu20j36r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:20:00raw35,100원35,150원35,050원35,100원17,395
cmt9nngu800ui0zdx618fv7spstock-5m030200:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngu400uh0zdxgda8urgg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:20:00raw53,000원53,000원52,900원52,900원1,989
cmt9nngui00uk0zdxh47qu43nstock-5m017670:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngue00uj0zdxy40vw7bw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:20:00raw99,700원99,700원99,400원99,600원6,423
cmt9ntvd500va0zdx9obju0lqstock-5m055550:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvd100v90zdxajl5p2sp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:20:00raw107,200원107,400원107,000원107,100원12,331
cmt9nngof00ta0zdxjqs0kffqstock-5m005380:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngob00t90zdx01bqhncj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:20:00raw412,500원415,000원410,500원413,500원32,682
cmt9nngop00tc0zdx1qgxliupstock-5m066570:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngol00tb0zdxyj65jjso1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:20:00raw199,400원199,800원199,200원199,700원9,236
cmt9nngoz00te0zdxhzq9lgl8stock-5m035420:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngov00td0zdxa09vqzk51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:20:00raw220,500원221,000원219,500원220,000원9,788
cmt9nngpg00ti0zdx8ckunbb4stock-5m035720:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngpc00th0zdx230mjsz21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:20:00raw36,200원36,250원36,100원36,100원21,839
cmt9nngpp00tk0zdxsxuwoidmstock-5m006400:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngpm00tj0zdxvhqriczn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:20:00raw513,000원514,000원511,000원513,000원1,621
cmt9nngpz00tm0zdxi7d9hmw5stock-5m051910:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngpv00tl0zdxo1hkgcsc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:20:00raw263,000원263,500원262,500원262,500원551
cmt9nngq900to0zdx5v1uljc3stock-5m068270:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngq600tn0zdxuxxzp16w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:20:00raw193,700원193,800원193,500원193,500원3,031
cmt9nngqu00ts0zdxk91epo6xstock-5m000270:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngqp00tr0zdxugsdicw51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:20:00raw131,050원131,800원131,000원131,600원16,414
cmt9nngr300tu0zdxijad9b92stock-5m105560:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngqz00tt0zdxpztw5xwa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:20:00raw165,800원166,100원165,700원165,800원5,541
cmt9nngrd00tw0zdx62l2guxbstock-5m207940:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngr900tv0zdx9jhfx5py1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:20:00raw1,595,000원1,595,000원1,593,000원1,594,000원296
cmt9nngrn00ty0zdx1a2i9aqsstock-5m373220:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngrj00tx0zdx835zeq0w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:20:00raw350,750원351,000원349,500원350,000원1,530
cmt9nngrx00u00zdxlygebodvstock-5m012330:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngrt00tz0zdxsg1egtr01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:20:00raw473,000원477,500원472,500원475,000원14,077
cmt9nngse00u40zdxr7zas5ytstock-5m096770:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngsb00u30zdxmd32m6zy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:20:00raw111,700원111,900원110,700원110,800원40,712
cmt9ntvbs00v00zdxhedknhw4stock-5m051910:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvbo00uz0zdx39zebogy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:25:00raw262,750원263,000원262,000원262,500원1,147
cmt9ntvdd00vc0zdxyv00nv4istock-5m055550:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvd900vb0zdx2kkl7q4r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:25:00raw107,000원107,200원107,000원107,100원9,223
62,360건 중 25,801–25,850← 이전517 / 1248 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬